iShares Energy Storage & Materials ETF (IBAT)
NASDAQ: IBAT · Real-Time Price · USD
24.70
-0.16 (-0.65%)
Aug 14, 2025, 9:51 AM - Market open
IBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.92 | 24.92 | 24.77 | 24.86 | 24.86 | 1.01% | 836 |
| Aug 12, 2025 | 24.49 | 24.61 | 24.44 | 24.61 | 24.61 | 1.34% | 5,839 |
| Aug 11, 2025 | 24.45 | 24.45 | 24.29 | 24.29 | 24.29 | 0.09% | 1,357 |
| Aug 8, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.12% | 872 |
| Aug 7, 2025 | 24.15 | 24.23 | 24.15 | 24.23 | 24.23 | 0.39% | 365 |
| Aug 6, 2025 | 24.18 | 24.18 | 24.14 | 24.14 | 24.14 | 0.60% | 191 |
| Aug 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.36% | 245 |
| Aug 4, 2025 | 23.62 | 23.68 | 23.59 | 23.67 | 23.67 | 1.47% | 4,694 |
| Aug 1, 2025 | 23.29 | 23.33 | 23.25 | 23.33 | 23.33 | -0.96% | 2,254 |
| Jul 31, 2025 | 23.80 | 23.80 | 23.56 | 23.56 | 23.56 | -1.23% | 571 |
| Jul 30, 2025 | 23.84 | 23.85 | 23.84 | 23.85 | 23.85 | -0.57% | 339 |
| Jul 29, 2025 | 23.98 | 24.01 | 23.98 | 23.99 | 23.99 | -0.56% | 523 |
| Jul 28, 2025 | 24.30 | 24.30 | 24.03 | 24.12 | 24.12 | -0.76% | 1,442 |
| Jul 25, 2025 | 24.17 | 24.31 | 24.11 | 24.31 | 24.31 | -0.46% | 2,764 |
| Jul 24, 2025 | 24.55 | 24.58 | 24.42 | 24.42 | 24.42 | 1.38% | 4,600 |
| Jul 23, 2025 | 23.96 | 24.09 | 23.96 | 24.09 | 24.09 | 1.23% | 5,117 |
| Jul 22, 2025 | 23.57 | 23.79 | 23.42 | 23.79 | 23.79 | 1.48% | 3,312 |
| Jul 21, 2025 | 23.40 | 23.60 | 23.40 | 23.45 | 23.45 | 1.21% | 2,480 |
| Jul 18, 2025 | 23.25 | 23.25 | 23.17 | 23.17 | 23.17 | 0.53% | 2,087 |
| Jul 17, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.90% | 97 |
| Jul 16, 2025 | 22.57 | 22.63 | 22.55 | 22.61 | 22.61 | -0.53% | 1,089 |
| Jul 15, 2025 | 23.04 | 23.04 | 22.74 | 22.74 | 22.74 | -0.37% | 1,176 |
| Jul 14, 2025 | 22.81 | 22.82 | 22.81 | 22.82 | 22.82 | 0.18% | 226 |
| Jul 11, 2025 | 22.83 | 22.86 | 22.78 | 22.78 | 22.78 | -0.78% | 475 |
| Jul 10, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.20% | 78 |
| Jul 9, 2025 | 22.68 | 22.92 | 22.68 | 22.92 | 22.92 | 1.35% | 960 |
| Jul 8, 2025 | 22.50 | 22.61 | 22.46 | 22.61 | 22.61 | 1.33% | 1,513 |
| Jul 7, 2025 | 22.53 | 22.53 | 22.31 | 22.31 | 22.31 | -2.48% | 1,669 |
| Jul 3, 2025 | 22.90 | 22.90 | 22.88 | 22.88 | 22.88 | 2.08% | 490 |
| Jul 2, 2025 | 22.25 | 22.42 | 22.25 | 22.42 | 22.42 | 1.37% | 5,399 |
| Jul 1, 2025 | 22.07 | 22.16 | 22.07 | 22.11 | 22.11 | 0.45% | 312 |
| Jun 30, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.75% | 117 |
| Jun 27, 2025 | 22.02 | 22.02 | 21.85 | 21.85 | 21.85 | -0.39% | 219 |
| Jun 26, 2025 | 21.67 | 21.97 | 21.67 | 21.93 | 21.93 | 2.34% | 422 |
| Jun 25, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.03% | 325 |
| Jun 24, 2025 | 21.22 | 21.43 | 21.19 | 21.43 | 21.43 | 3.35% | 837 |
| Jun 23, 2025 | 20.58 | 20.73 | 20.58 | 20.73 | 20.73 | -0.32% | 172 |
| Jun 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.76% | 62 |
| Jun 18, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.70% | 44 |
| Jun 17, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -3.16% | 126 |
| Jun 16, 2025 | 21.50 | 21.50 | 21.49 | 21.49 | 21.49 | - | 501 |
| Jun 13, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.28 | -1.76% | 109 |
| Jun 12, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.67 | 0.34% | 305 |
| Jun 11, 2025 | 21.76 | 21.80 | 21.73 | 21.80 | 21.59 | 0.60% | 283 |
| Jun 10, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.46 | 1.26% | 58 |
| Jun 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.19 | -0.28% | 319 |
| Jun 6, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.25 | 0.77% | 21 |
| Jun 5, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.09 | -0.71% | 3 |
| Jun 4, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.24 | 0.62% | 55 |
| Jun 3, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.11 | 0.81% | 15 |